Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.002182 | ... | ... | 31.79 | 0 | 31.79 | 20500 | 0.01 | 0 | 0.01 | ... | ... | -0.000357 |
| -0.002098 | ... | ... | 31.29 | 0 | 31.29 | 21000 | 0.01 | 0 | 0.01 | ... | ... | -0.000357 |
| -0.002014 | ... | ... | 30.79 | 0 | 30.79 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000356 |
| -0.001929 | ... | ... | 30.29 | 0 | 30.29 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000355 |
| -0.001844 | ... | ... | 29.79 | 0 | 29.79 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.000354 |
| -0.001757 | ... | ... | 29.29 | 0 | 29.29 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.000354 |
| -0.00167 | ... | ... | 28.79 | 0 | 28.79 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.000353 |
| -0.001583 | ... | ... | 28.29 | 0 | 28.29 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.000352 |
| -0.001495 | ... | ... | 27.79 | 0 | 27.79 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.000351 |
| -0.001406 | ... | ... | 27.29 | 0 | 27.29 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.000351 |
| -0.001316 | ... | ... | 26.79 | 0 | 26.79 | 25500 | 0.01 | 0 | 0.01 | ... | ... | -0.00035 |
| -0.001226 | ... | ... | 26.29 | 0 | 26.29 | 26000 | 0.01 | 0 | 0.01 | ... | ... | -0.000349 |
| -0.001135 | ... | ... | 25.79 | 0 | 25.79 | 26500 | 0.01 | 0 | 0.01 | ... | ... | -0.000348 |
| -0.001044 | ... | ... | 25.29 | 0 | 25.29 | 27000 | 0.01 | 0 | 0.01 | ... | ... | -0.000347 |
| -0.000951 | ... | ... | 24.79 | 0 | 24.79 | 27500 | 0.01 | 0 | 0.01 | ... | ... | -0.000346 |
| -0.000858 | ... | ... | 24.29 | 0 | 24.29 | 28000 | 0.01 | 0 | 0.01 | ... | ... | -0.000345 |
| -0.000765 | ... | ... | 23.79 | 0 | 23.79 | 28500 | 0.01 | 0 | 0.01 | ... | ... | -0.000344 |
| -0.00067 | ... | ... | 23.29 | 0 | 23.29 | 29000 | 0.01 | 0 | 0.01 | ... | ... | -0.000343 |
| -0.000574 | ... | ... | 22.79 | 0 | 22.79 | 29500 | 0.01 | 0 | 0.01 | ... | ... | -0.000342 |
| -0.000478 | ... | ... | 22.29 | 0 | 22.29 | 30000 | 0.01 | 0 | 0.01 | ... | ... | -0.000341 |
| -0.00038 | ... | ... | 21.79 | 0 | 21.79 | 30500 | 0.01 | 0 | 0.01 | ... | ... | -0.00034 |
| -0.000282 | ... | ... | 21.29 | 0 | 21.29 | 31000 | 0.01 | 0 | 0.01 | ... | ... | -0.000339 |
| -0.000182 | ... | ... | 20.79 | 0 | 20.79 | 31500 | 0.01 | 0 | 0.01 | ... | ... | -0.000338 |
| -0.000081 | ... | ... | 20.29 | 0 | 20.29 | 32000 | 0.01 | 0 | 0.01 | ... | ... | -0.000337 |
| 0.000022 | ... | ... | 19.79 | 0 | 19.79 | 32500 | 0.01 | 0 | 0.01 | ... | ... | -0.000336 |
| 0.000127 | ... | ... | 19.29 | 0 | 19.29 | 33000 | 0.01 | 0 | 0.01 | ... | ... | -0.000334 |
| 0.000233 | ... | ... | 18.79 | 0 | 18.79 | 33500 | 0.01 | 0 | 0.01 | ... | ... | -0.000333 |
| 0.000342 | ... | ... | 18.29 | 0 | 18.29 | 34000 | 0.01 | 0 | 0.01 | ... | ... | -0.000595 |
| 0.000454 | ... | ... | 17.79 | 0 | 17.79 | 34500 | 0.01 | 0 | 0.01 | ... | ... | -0.000593 |
| 0.000569 | ... | ... | 17.29 | 0 | 17.29 | 35000 | 0.01 | 0 | 0.01 | ... | ... | -0.00059 |
| 0.000688 | ... | ... | 16.79 | 0 | 16.79 | 35500 | 0.02 | 0 | 0.02 | ... | ... | -0.000822 |
| 0.000813 | ... | ... | 16.29 | 0 | 16.29 | 36000 | 0.02 | 0 | 0.02 | ... | ... | -0.000818 |
| 0.000945 | ... | ... | 15.79 | 0 | 15.79 | 36500 | 0.02 | 0 | 0.02 | ... | ... | -0.00103 |
| 0.001089 | ... | ... | 15.29 | 0 | 15.29 | 37000 | 0.02 | 0 | 0.02 | ... | ... | -0.001025 |
| 0.001253 | ... | ... | 14.79 | 0 | 14.79 | 37500 | 0.03 | 0 | 0.03 | ... | ... | -0.001221 |
| 0.00139 | ... | ... | 14.29 | 0 | 14.29 | 38000 | 0.03 | 0 | 0.03 | ... | ... | -0.001406 |
| 0.001342 | ... | ... | 13.79 | 0 | 13.79 | 38500 | 0.04 | 0 | 0.04 | ... | ... | -0.00158 |
| 0.001293 | ... | ... | 13.30 | 0 | 13.30 | 39000 | 0.04 | 0 | 0.04 | ... | ... | -0.001745 |
| 0.001245 | ... | ... | 12.80 | 0 | 12.80 | 39500 | 0.05 | 0 | 0.05 | ... | ... | -0.001901 |
| 0.001197 | ... | ... | 12.30 | 0 | 12.30 | 40000 | 0.05 | 0 | 0.05 | ... | ... | -0.002049 |
| 0.001149 | ... | ... | 11.81 | 0 | 11.81 | 40500 | 0.06 | 0 | 0.06 | ... | ... | -0.002343 |
| 0.001012 | ... | ... | 11.32 | 0 | 11.32 | 41000 | 0.07 | 0 | 0.07 | ... | ... | -0.002616 |
| 0.000628 | ... | ... | 10.83 | 0 | 10.83 | 41500 | 0.08 | 0 | 0.08 | ... | ... | -0.002871 |
| 0.000105 | ... | ... | 10.34 | 0 | 10.34 | 42000 | 0.09 | 0 | 0.09 | ... | ... | -0.003108 |
| -0.000344 | ... | ... | 9.86 | 0 | 9.86 | 42500 | 0.11 | 0 | 0.11 | ... | ... | -0.003576 |
| -0.000903 | ... | ... | 9.38 | 0 | 9.38 | 43000 | 0.13 | 0 | 0.13 | ... | ... | -0.004001 |
| -0.001539 | ... | ... | 8.90 | 0 | 8.90 | 43500 | 0.15 | 0 | 0.15 | ... | ... | -0.004389 |
| -0.002228 | ... | ... | 8.43 | 0 | 8.43 | 44000 | 0.18 | 0 | 0.18 | ... | ... | -0.004942 |
| -0.00295 | ... | ... | 7.97 | 0 | 7.97 | 44500 | 0.22 | 0 | 0.22 | ... | ... | -0.005529 |
| -0.003787 | ... | ... | 7.51 | 0 | 7.51 | 45000 | 0.26 | 0 | 0.26 | ... | ... | -0.006222 |
| -0.004697 | ... | ... | 7.07 | 0 | 7.07 | 45500 | 0.32 | 0 | 0.32 | ... | ... | -0.006984 |
| -0.005644 | ... | ... | 6.63 | 0 | 6.63 | 46000 | 0.38 | 0 | 0.38 | ... | ... | -0.007715 |
| -0.006599 | ... | ... | 6.21 | 0 | 6.21 | 46500 | 0.45 | 0 | 0.45 | ... | ... | -0.008537 |
| -0.007603 | ... | ... | 5.80 | 0 | 5.80 | 47000 | 0.54 | 0 | 0.54 | ... | ... | -0.009349 |
| -0.008617 | ... | ... | 5.40 | 0 | 5.40 | 47500 | 0.64 | 0 | 0.64 | ... | ... | -0.010186 |
| -0.009555 | ... | ... | 5.02 | 0 | 5.02 | 48000 | 0.76 | 0 | 0.76 | ... | ... | -0.011066 |
| -0.010551 | ... | ... | 4.66 | 0 | 4.66 | 48500 | 0.89 | 0 | 0.89 | ... | ... | -0.01186 |
| -0.011426 | ... | ... | 4.31 | 0 | 4.31 | 49000 | 1 | -0.04 | 1.04 | 1 | 1 | -0.012347 |
| -0.012296 | ... | ... | 3.98 | 0 | 3.98 | 49500 | 1.21 | 0 | 1.21 | ... | ... | -0.013387 |
| -0.013058 | ... | ... | 3.67 | 0 | 3.67 | 50000 | 1.39 | 0 | 1.39 | ... | ... | -0.014038 |
| -0.013705 | ... | ... | 3.38 | 0 | 3.38 | 50500 | 1.60 | 0 | 1.60 | ... | ... | -0.014621 |
| -0.014267 | ... | ... | 3.10 | 0 | 3.10 | 51000 | 1.82 | 0 | 1.82 | ... | ... | -0.015128 |
| -0.014739 | ... | ... | 2.85 | 0 | 2.85 | 51500 | 2.06 | 0 | 2.06 | ... | ... | -0.015522 |
| -0.015089 | ... | ... | 2.61 | 0 | 2.61 | 52000 | 2.32 | 0 | 2.32 | ... | ... | -0.015835 |
| -0.015353 | ... | ... | 2.39 | 0 | 2.39 | 52500 | 2.60 | 0 | 2.60 | ... | ... | -0.01604 |
| -0.015506 | ... | ... | 2.18 | 0 | 2.18 | 53000 | 2.89 | 0 | 2.89 | ... | ... | -0.016143 |
| -0.015559 | ... | ... | 1.99 | 0 | 1.99 | 53500 | 3.19 | 0 | 3.19 | ... | ... | -0.016154 |
| -0.015489 | ... | ... | 1.81 | 0 | 1.81 | 54000 | 3.51 | 0 | 3.51 | ... | ... | -0.016083 |
| -0.01534 | ... | ... | 1.65 | 0 | 1.65 | 54500 | 3.85 | 0 | 3.85 | ... | ... | -0.015941 |
| -0.015127 | ... | ... | 1.50 | 0 | 1.50 | 55000 | 4.19 | 0 | 4.19 | ... | ... | -0.015709 |
| -0.014828 | ... | ... | 1.36 | 0 | 1.36 | 55500 | 4.55 | 0 | 4.55 | ... | ... | -0.015395 |
| -0.014455 | ... | ... | 1.23 | 0 | 1.23 | 56000 | 4.92 | 0 | 4.92 | ... | ... | -0.015053 |
| -0.014063 | ... | ... | 1.11 | 0 | 1.11 | 56500 | 5.29 | 0 | 5.29 | ... | ... | -0.014617 |
| -0.013584 | ... | ... | 1 | 0 | 1 | 57000 | 5.68 | 0 | 5.68 | ... | ... | -0.014181 |
| -0.013071 | ... | ... | 0.90 | 0 | 0.90 | 57500 | 6.08 | 0 | 6.08 | ... | ... | -0.013722 |
| -0.012593 | ... | ... | 0.82 | 0 | 0.82 | 58000 | 6.49 | 0 | 6.49 | ... | ... | -0.013253 |
| -0.012066 | ... | ... | 0.74 | 0 | 0.74 | 58500 | 6.91 | 0 | 6.91 | ... | ... | -0.012739 |
| -0.011497 | ... | ... | 0.66 | 0 | 0.66 | 59000 | 7.33 | 0 | 7.33 | ... | ... | -0.012243 |
| -0.010958 | ... | ... | 0.60 | 0 | 0.60 | 59500 | 7.77 | 0 | 7.77 | ... | ... | -0.011783 |
| -0.010469 | ... | ... | 0.54 | 0 | 0.54 | 60000 | 8.21 | 0 | 8.21 | ... | ... | -0.011314 |
| -0.00991 | ... | ... | 0.49 | 0 | 0.49 | 60500 | 8.65 | 0 | 8.65 | ... | ... | -0.010846 |
| -0.009427 | ... | ... | 0.44 | 0 | 0.44 | 61000 | 9.10 | 0 | 9.10 | ... | ... | -0.010388 |
| -0.008966 | ... | ... | 0.40 | 0 | 0.40 | 61500 | 9.56 | 0 | 9.56 | ... | ... | -0.010021 |
| -0.008535 | ... | ... | 0.37 | 0 | 0.37 | 62000 | 10.02 | 0 | 10.02 | ... | ... | -0.009614 |
| -0.008059 | ... | ... | 0.33 | 0 | 0.33 | 62500 | 10.49 | 0 | 10.49 | ... | ... | -0.009245 |
| -0.007629 | ... | ... | 0.30 | 0 | 0.30 | 63000 | 10.96 | 0 | 10.96 | ... | ... | -0.008923 |
| -0.007256 | ... | ... | 0.28 | 0 | 0.28 | 63500 | 11.43 | 0 | 11.43 | ... | ... | -0.008657 |
| -0.00695 | ... | ... | 0.26 | 0 | 0.26 | 64000 | 11.91 | 0 | 11.91 | ... | ... | -0.00837 |
| -0.006621 | ... | ... | 0.24 | 0 | 0.24 | 64500 | 12.39 | 0 | 12.39 | ... | ... | -0.008149 |
| -0.006267 | ... | ... | 0.22 | 0 | 0.22 | 65000 | 12.87 | 0 | 12.87 | ... | ... | -0.007913 |
| -0.006 | ... | ... | 0.20 | 0 | 0.20 | 65500 | 13.35 | 0 | 13.35 | ... | ... | -0.007756 |
| -0.005716 | ... | ... | 0.19 | 0 | 0.19 | 66000 | 13.83 | 0 | 13.83 | ... | ... | -0.007491 |
| -0.005413 | ... | ... | 0.17 | 0 | 0.17 | 66500 | 14.32 | 0 | 14.32 | ... | ... | -0.007408 |
| -0.005216 | ... | ... | 0.16 | 0 | 0.16 | 67000 | 14.81 | 0 | 14.81 | ... | ... | -0.00722 |
| -0.005008 | ... | ... | 0.15 | 0 | 0.15 | 67500 | 15.30 | 0 | 15.30 | ... | ... | -0.007123 |
| -0.00479 | ... | ... | 0.14 | 0 | 0.14 | 68000 | 15.79 | 0 | 15.79 | ... | ... | -0.007021 |
| -0.00456 | ... | ... | 0.13 | 0 | 0.13 | 68500 | 16.28 | 0 | 16.28 | ... | ... | -0.007018 |
| -0.004457 | ... | ... | 0.13 | 0 | 0.13 | 69000 | 16.77 | 0 | 16.77 | ... | ... | -0.006907 |
| -0.004348 | ... | ... | 0.12 | 0 | 0.12 | 69500 | 17.27 | 0 | 17.27 | ... | ... | -0.006898 |
| -0.004093 | ... | ... | 0.11 | 0 | 0.11 | 70000 | 17.76 | 0 | 17.76 | ... | ... | -0.006778 |
| -0.003973 | ... | ... | 0.11 | 0 | 0.11 | 70500 | 18.25 | 0 | 18.25 | ... | ... | -0.006764 |
| -0.003848 | ... | ... | 0.10 | 0 | 0.10 | 71000 | 18.75 | 0 | 18.75 | ... | ... | -0.006747 |
| -0.003719 | ... | ... | 0.10 | 0 | 0.10 | 71500 | 19.24 | 0 | 19.24 | ... | ... | -0.006729 |
| -0.003585 | ... | ... | 0.09 | 0 | 0.09 | 72000 | 19.74 | 0 | 19.74 | ... | ... | -0.006709 |
| -0.003446 | ... | ... | 0.09 | 0 | 0.09 | 72500 | 20.24 | 0 | 20.24 | ... | ... | -0.006801 |
| -0.003464 | ... | ... | 0.09 | 0 | 0.09 | 73000 | 20.73 | 0 | 20.73 | ... | ... | -0.006779 |
| -0.003319 | ... | ... | 0.08 | 0 | 0.08 | 73500 | 21.23 | 0 | 21.23 | ... | ... | -0.006755 |
| -0.00317 | ... | ... | 0.08 | 0 | 0.08 | 74000 | 21.73 | 0 | 21.73 | ... | ... | -0.006845 |
| -0.003185 | ... | ... | 0.08 | 0 | 0.08 | 74500 | 22.22 | 0 | 22.22 | ... | ... | -0.006819 |
| -0.003029 | ... | ... | 0.07 | 0 | 0.07 | 75000 | 22.72 | 0 | 22.72 | ... | ... | -0.006909 |
| -0.002868 | ... | ... | 0.07 | 0 | 0.07 | 75500 | 23.22 | 0 | 23.22 | ... | ... | -0.00688 |
| -0.00288 | ... | ... | 0.07 | 0 | 0.07 | 76000 | 23.72 | 0 | 23.72 | ... | ... | -0.006969 |
| -0.002713 | ... | ... | 0.06 | 0 | 0.06 | 76500 | 24.22 | 0 | 24.22 | ... | ... | -0.007058 |
| -0.002724 | ... | ... | 0.06 | 0 | 0.06 | 77000 | 24.71 | 0 | 24.71 | ... | ... | -0.007028 |
| -0.00255 | ... | ... | 0.06 | 0 | 0.06 | 77500 | 25.21 | 0 | 25.21 | ... | ... | -0.007116 |
| -0.00256 | ... | ... | 0.06 | 0 | 0.06 | 78000 | 25.71 | 0 | 25.71 | ... | ... | -0.007204 |
| -0.001437 | ... | ... | 0.03 | 0 | 0.03 | 90000 | 37.71 | 0 | 37.71 | ... | ... | -0.009275 |
| -0.000971 | ... | ... | 0.02 | 0 | 0.02 | 100000 | 47.71 | 0 | 47.71 | ... | ... | -0.010958 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.